Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2009 |
12.88
|
300 | 12.05 | 12.88 | 12.10 | 300 | 0 | 0 |
20/11/2009 |
12.05
|
100 | 11.37 | 12.05 | 12.05 | 0 | 0 | 0 |
19/11/2009 |
11.37
|
500 | 12.05 | 12.05 | 11.37 | 0 | 0 | 0 |
18/11/2009 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
17/11/2009 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
16/11/2009 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
13/11/2009 |
12.05
|
600 | 11.88 | 12.05 | 12.05 | 0 | 0 | 0 |
12/11/2009 |
11.88
|
1,700 | 12.10 | 12.20 | 11.30 | 0 | 0 | 0 |
11/11/2009 |
12.10
|
1,500 | 12.10 | 12.10 | 11.29 | 0 | 0 | 0 |
10/11/2009 |
12.10
|
100 | 13.00 | 13.00 | 12.10 | 0 | 0 | 0 |
09/11/2009 |
13.00
|
0 | 13.00 | 13.00 | 13.00 | 0 | 0 | 0 |
06/11/2009 |
13.00
|
200 | 12.05 | 13.00 | 13.00 | 0 | 0 | 0 |
05/11/2009 |
12.05
|
700 | 11.79 | 12.39 | 12.05 | 0 | 0 | 0 |
04/11/2009 |
11.79
|
500 | 11.03 | 11.79 | 11.79 | 0 | 0 | 0 |
03/11/2009 |
11.03
|
1,100 | 11.37 | 11.37 | 11.03 | 0 | 0 | 0 |
02/11/2009 |
11.37
|
200 | 11.96 | 11.96 | 11.37 | 0 | 0 | 0 |
30/10/2009 |
11.96
|
0 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
29/10/2009 |
11.96
|
300 | 11.93 | 11.96 | 11.96 | 0 | 0 | 0 |
28/10/2009 |
11.93
|
0 | 12.05 | 11.93 | 11.93 | 0 | 0 | 0 |
27/10/2009 |
12.05
|
1,000 | 11.88 | 12.05 | 11.71 | 0 | 0 | 0 |
26/10/2009 |
11.88
|
700 | 12.34 | 12.34 | 11.51 | 0 | 200 | 0 |
23/10/2009 |
12.34
|
100 | 11.54 | 12.34 | 12.34 | 0 | 100 | 0 |
22/10/2009 |
11.54
|
300 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
21/10/2009 |
11.54
|
100 | 11.88 | 11.88 | 11.54 | 0 | 0 | 0 |
20/10/2009 |
11.88
|
1,100 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
19/10/2009 |
11.88
|
1,000 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
16/10/2009 |
11.88
|
400 | 11.37 | 11.88 | 11.20 | 0 | 0 | 0 |
15/10/2009 |
11.37
|
200 | 11.88 | 11.88 | 11.37 | 0 | 0 | 0 |
14/10/2009 |
11.88
|
200 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
13/10/2009 |
11.88
|
100 | 11.51 | 11.88 | 11.88 | 100 | 0 | 0 |
12/10/2009 |
11.51
|
800 | 10.76 | 11.51 | 11.03 | 0 | 0 | 0 |
09/10/2009 |
10.76
|
100 | 11.54 | 11.54 | 10.76 | 0 | 0 | 0 |
08/10/2009 |
11.54
|
200 | 11.86 | 11.86 | 11.54 | 0 | 0 | 0 |
07/10/2009 |
11.86
|
0 | 11.54 | 11.86 | 11.86 | 0 | 0 | 0 |
06/10/2009 |
11.54
|
2,100 | 11.54 | 11.88 | 11.54 | 0 | 0 | 0 |
05/10/2009 |
11.54
|
100 | 12.08 | 12.08 | 11.54 | 0 | 0 | 0 |
02/10/2009 |
12.08
|
0 | 12.05 | 12.08 | 12.08 | 0 | 0 | 0 |
01/10/2009 |
12.05
|
200 | 11.37 | 12.10 | 12.05 | 0 | 0 | 0 |
30/09/2009 |
11.37
|
700 | 11.88 | 11.88 | 11.20 | 0 | 0 | 0 |
29/09/2009 |
11.88
|
100 | 11.54 | 11.88 | 11.88 | 0 | 0 | 0 |
28/09/2009 |
11.54
|
700 | 12.22 | 12.22 | 11.54 | 0 | 0 | 0 |
25/09/2009 |
12.22
|
200 | 11.54 | 12.34 | 12.22 | 0 | 0 | 0 |
24/09/2009 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 |
23/09/2009 |
11.54
|
100 | 11.23 | 11.54 | 11.54 | 0 | 0 | 0 |
22/09/2009 |
11.23
|
900 | 11.96 | 12.00 | 11.23 | 500 | 0 | 0 |
21/09/2009 |
11.96
|
1,200 | 12.05 | 12.05 | 11.96 | 400 | 0 | 0 |
18/09/2009 |
12.05
|
400 | 11.88 | 12.05 | 12.05 | 0 | 0 | 0 |
17/09/2009 |
11.88
|
0 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
16/09/2009 |
11.88
|
2,400 | 12.13 | 12.13 | 11.88 | 0 | 0 | 0 |
15/09/2009 |
12.13
|
2,500 | 12.13 | 12.13 | 12.13 | 500 | 0 | 0 |
14/09/2009 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 |
11/09/2009 |
12.13
|
1,200 | 11.88 | 12.13 | 12.13 | 0 | 0 | 0 |
10/09/2009 |
11.88
|
2,000 | 12.22 | 12.22 | 11.88 | 0 | 0 | 0 |
09/09/2009 |
12.22
|
1,900 | 11.88 | 12.22 | 11.88 | 0 | 0 | 0 |
08/09/2009 |
11.88
|
1,300 | 11.88 | 12.39 | 11.88 | 0 | 0 | 0 |
07/09/2009 |
11.88
|
1,200 | 11.88 | 12.05 | 11.88 | 0 | 0 | 0 |
04/09/2009 |
11.88
|
700 | 11.88 | 12.47 | 11.88 | 0 | 0 | 0 |
03/09/2009 |
11.88
|
2,900 | 12.71 | 12.85 | 11.88 | 0 | 0 | 0 |
01/09/2009 |
12.71
|
4,500 | 11.88 | 12.71 | 11.88 | 0 | 0 | 0 |
31/08/2009 |
11.88
|
100 | 11.71 | 11.88 | 11.88 | 0 | 0 | 0 |
28/08/2009 |
11.71
|
200 | 11.98 | 11.98 | 11.71 | 0 | 0 | 0 |
27/08/2009 |
11.98
|
0 | 11.96 | 11.98 | 11.98 | 0 | 0 | 0 |
26/08/2009 |
11.96
|
1,700 | 11.88 | 12.13 | 11.91 | 200 | 0 | 0 |
25/08/2009 |
11.88
|
2,500 | 12.05 | 12.05 | 11.88 | 0 | 0 | 0 |
24/08/2009 |
12.05
|
800 | 12.05 | 12.05 | 12.05 | 800 | 0 | 0 |
21/08/2009 |
12.05
|
300 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
20/08/2009 |
12.05
|
100 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
19/08/2009 |
12.05
|
1,500 | 11.71 | 12.05 | 11.79 | 0 | 0 | 0 |
18/08/2009 |
11.71
|
700 | 11.71 | 11.79 | 11.71 | 0 | 0 | 0 |
17/08/2009 |
11.71
|
2,000 | 11.88 | 11.88 | 11.71 | 0 | 0 | 0 |
14/08/2009 |
11.88
|
1,000 | 12.30 | 12.30 | 11.88 | 0 | 0 | 0 |
13/08/2009 |
12.30
|
8,100 | 11.96 | 12.30 | 11.85 | 0 | 0 | 0 |
12/08/2009 |
11.96
|
8,100 | 11.71 | 12.05 | 11.71 | 0 | 0 | 0 |
11/08/2009 |
11.71
|
500 | 11.95 | 11.95 | 11.71 | 0 | 0 | 0 |
10/08/2009 |
11.95
|
1,700 | 11.46 | 11.95 | 11.54 | 0 | 0 | 0 |
07/08/2009 |
11.46
|
3,400 | 11.03 | 11.56 | 11.00 | 0 | 0 | 0 |
06/08/2009 |
11.03
|
800 | 10.52 | 11.17 | 10.69 | 0 | 0 | 0 |
05/08/2009 |
10.52
|
1,100 | 11.03 | 11.03 | 10.35 | 0 | 0 | 0 |
04/08/2009 |
11.03
|
200 | 11.71 | 11.71 | 11.03 | 0 | 0 | 0 |
03/08/2009 |
11.71
|
200 | 11.54 | 11.71 | 11.20 | 0 | 0 | 0 |
31/07/2009 |
11.54
|
100 | 11.29 | 11.54 | 11.54 | 0 | 0 | 0 |
30/07/2009 |
11.29
|
3,600 | 10.52 | 11.46 | 11.20 | 0 | 0 | 0 |
20/07/2009 |
10.52
|
880 | 10.78 | 10.86 | 10.44 | 0 | 0 | 0 |
17/07/2009 |
10.78
|
4,520 | 10.78 | 11.03 | 10.52 | 0 | 0 | 0 |
16/07/2009 |
10.78
|
2,350 | 10.95 | 11.03 | 10.78 | 0 | 0 | 0 |
15/07/2009 |
10.95
|
2,190 | 10.52 | 11.03 | 10.95 | 0 | 0 | 0 |
14/07/2009 |
10.52
|
2,210 | 10.95 | 10.95 | 10.44 | 0 | 0 | 0 |
13/07/2009 |
10.95
|
1,250 | 11.37 | 11.37 | 10.95 | 0 | 0 | 0 |
10/07/2009 |
11.37
|
5,140 | 11.37 | 11.37 | 10.86 | 0 | 0 | 0 |
09/07/2009 |
11.37
|
1,760 | 11.88 | 12.05 | 11.37 | 0 | 0 | 0 |
08/07/2009 |
11.88
|
2,850 | 12.22 | 12.22 | 11.63 | 0 | 0 | 0 |
07/07/2009 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
06/07/2009 |
12.22
|
110 | 11.88 | 12.22 | 12.22 | 0 | 0 | 0 |
03/07/2009 |
11.88
|
670 | 11.88 | 11.88 | 11.29 | 0 | 0 | 0 |
02/07/2009 |
11.88
|
810 | 11.88 | 11.88 | 11.37 | 0 | 0 | 0 |
01/07/2009 |
11.88
|
1,710 | 11.37 | 11.88 | 10.86 | 0 | 0 | 0 |
30/06/2009 |
11.37
|
2,100 | 11.96 | 11.96 | 11.37 | 0 | 0 | 0 |
29/06/2009 |
11.96
|
800 | 11.96 | 11.96 | 11.96 | 0 | 0 | 0 |
26/06/2009 |
11.96
|
3,410 | 12.56 | 12.56 | 11.96 | 0 | 0 | 0 |
25/06/2009 |
12.56
|
3,380 | 13.15 | 13.58 | 12.56 | 0 | 0 | 0 |